Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 7.584 | 7.682 | 7.567 | 7.643 | 2,003,234 | +0.02(+0.31%) |
Jun 27, 2003 | 7.652 | 7.700 | 7.549 | 7.620 | 922,171 | -0.04(-0.53%) |
Jun 26, 2003 | 7.559 | 7.692 | 7.556 | 7.660 | 1,124,425 | +0.09(+1.13%) |
Jun 25, 2003 | 7.618 | 7.709 | 7.489 | 7.574 | 1,028,495 | -0.00(-0.02%) |
Jun 24, 2003 | 7.584 | 7.660 | 7.571 | 7.576 | 2,284,192 | -0.02(-0.27%) |
Jun 23, 2003 | 7.611 | 7.660 | 7.559 | 7.596 | 1,202,831 | -0.04(-0.51%) |
Jun 20, 2003 | 7.586 | 7.660 | 7.549 | 7.635 | 1,337,667 | +0.07(+0.91%) |
Jun 19, 2003 | 7.685 | 7.785 | 7.025 | 7.566 | 1,326,382 | -0.15(-1.92%) |
Jun 18, 2003 | 7.559 | 7.734 | 7.537 | 7.714 | 1,926,313 | +0.12(+1.57%) |
Jun 17, 2003 | 7.652 | 7.652 | 6.970 | 7.594 | 1,528,042 | +0.01(+0.11%) |
Jun 16, 2003 | 7.290 | 7.610 | 7.261 | 7.586 | 1,288,663 | +0.33(+4.52%) |
Jun 13, 2003 | 7.374 | 7.408 | 7.237 | 7.258 | 786,444 | -0.13(-1.78%) |
Jun 12, 2003 | 7.382 | 7.433 | 7.281 | 7.389 | 791,196 | -0.02(-0.32%) |
Jun 11, 2003 | 7.189 | 7.441 | 7.184 | 7.413 | 865,147 | +0.23(+3.21%) |
Jun 10, 2003 | 7.307 | 7.360 | 7.138 | 7.182 | 1,965,813 | -0.10(-1.36%) |
Jun 09, 2003 | 7.342 | 7.408 | 7.275 | 7.281 | 899,121 | -0.06(-0.83%) |
Jun 06, 2003 | 7.413 | 7.498 | 7.313 | 7.342 | 1,941,162 | -0.04(-0.57%) |
Jun 05, 2003 | 7.357 | 7.394 | 7.248 | 7.384 | 859,208 | +0.05(+0.62%) |
Jun 04, 2003 | 7.239 | 7.364 | 7.187 | 7.338 | 1,389,048 | +0.08(+1.14%) |
Jun 03, 2003 | 7.285 | 7.330 | 7.165 | 7.256 | 1,030,574 | -0.07(-0.99%) |
Jun 02, 2003 | 7.332 | 7.487 | 7.222 | 7.328 | 1,126,801 | -0.07(-0.96%) |
May 30, 2003 | 7.307 | 7.408 | 7.212 | 7.399 | 916,825 | +0.13(+1.74%) |
May 29, 2003 | 7.320 | 7.414 | 7.268 | 7.273 | 980,976 | -0.03(-0.46%) |
May 28, 2003 | 7.450 | 7.456 | 7.268 | 7.307 | 1,158,579 | -0.09(-1.18%) |
May 27, 2003 | 7.322 | 7.461 | 7.258 | 7.394 | 1,359,645 | +0.08(+1.10%) |
May 23, 2003 | 7.450 | 7.466 | 7.276 | 7.313 | 2,380,716 | -0.14(-1.85%) |
May 22, 2003 | 7.328 | 7.492 | 7.231 | 7.451 | 5,920,011 | +0.46(+6.52%) |
May 21, 2003 | 6.936 | 7.062 | 6.902 | 6.995 | 2,688,700 | +0.06(+0.90%) |
May 20, 2003 | 6.801 | 6.960 | 6.768 | 6.933 | 1,887,406 | +0.18(+2.59%) |
May 19, 2003 | 6.934 | 6.982 | 6.737 | 6.758 | 2,557,428 | -0.15(-2.19%) |
May 16, 2003 | 6.822 | 6.965 | 6.753 | 6.909 | 1,759,995 | +0.09(+1.38%) |
May 15, 2003 | 6.682 | 6.833 | 6.677 | 6.815 | 1,583,283 | +0.14(+2.14%) |
May 14, 2003 | 6.712 | 6.712 | 6.572 | 6.672 | 1,414,589 | +0.01(+0.13%) |
May 13, 2003 | 6.670 | 6.712 | 6.616 | 6.663 | 914,152 | -0.03(-0.43%) |
May 12, 2003 | 6.707 | 6.717 | 6.603 | 6.692 | 1,531,308 | +0.00(+0.05%) |
May 09, 2003 | 6.690 | 6.734 | 6.574 | 6.689 | 1,001,765 | +0.03(+0.48%) |
May 08, 2003 | 6.817 | 6.817 | 6.610 | 6.657 | 1,420,529 | -0.19(-2.73%) |
May 07, 2003 | 6.852 | 6.908 | 6.736 | 6.844 | 1,755,837 | -0.04(-0.61%) |
May 06, 2003 | 6.694 | 7.019 | 6.692 | 6.886 | 3,161,220 | +0.19(+2.82%) |
May 05, 2003 | 6.753 | 6.780 | 6.603 | 6.697 | 895,441 | -0.04(-0.57%) |
May 02, 2003 | 6.598 | 6.751 | 6.527 | 6.736 | 1,340,340 | +0.16(+2.41%) |
May 01, 2003 | 6.761 | 6.761 | 6.552 | 6.578 | 2,923,921 | -0.18(-2.71%) |
Apr 30, 2003 | 6.835 | 6.879 | 6.697 | 6.761 | 2,000,561 | -0.06(-0.91%) |
Apr 29, 2003 | 6.751 | 6.872 | 6.645 | 6.823 | 2,184,699 | +0.10(+1.50%) |
Apr 28, 2003 | 6.557 | 6.741 | 6.525 | 6.722 | 2,059,960 | +0.22(+3.34%) |
Apr 25, 2003 | 6.547 | 6.583 | 6.463 | 6.505 | 1,409,540 | -0.04(-0.64%) |
Apr 24, 2003 | 6.579 | 6.610 | 6.355 | 6.547 | 1,937,004 | -0.08(-1.17%) |
Apr 23, 2003 | 6.583 | 6.642 | 6.455 | 6.625 | 2,214,992 | +0.08(+1.23%) |
Apr 22, 2003 | 6.266 | 6.576 | 6.209 | 6.544 | 4,383,060 | +0.32(+5.20%) |
Apr 21, 2003 | 6.120 | 6.288 | 6.071 | 6.221 | 6,688,339 | +0.22(+3.73%) |
Apr 17, 2003 | 6.429 | 6.456 | 5.961 | 5.997 | 9,480,988 | -0.39(-6.07%) |
Apr 16, 2003 | 6.514 | 6.532 | 6.364 | 6.384 | 2,428,829 | -0.06(-0.94%) |
Apr 15, 2003 | 6.429 | 6.564 | 6.401 | 6.445 | 3,477,520 | +0.05(+0.71%) |
Apr 14, 2003 | 6.817 | 6.817 | 6.330 | 6.399 | 10,586,108 | -0.42(-6.17%) |
Apr 11, 2003 | 7.071 | 7.155 | 6.798 | 6.820 | 2,150,841 | -0.23(-3.22%) |
Apr 10, 2003 | 6.970 | 7.101 | 6.945 | 7.047 | 1,784,349 | +0.09(+1.23%) |
Apr 09, 2003 | 7.066 | 7.131 | 6.950 | 6.961 | 1,680,697 | -0.13(-1.90%) |
Apr 08, 2003 | 7.179 | 7.197 | 7.051 | 7.096 | 1,415,480 | -0.03(-0.38%) |
Apr 07, 2003 | 7.226 | 7.370 | 7.123 | 7.123 | 1,959,576 | +0.11(+1.56%) |
Apr 04, 2003 | 7.307 | 7.357 | 6.916 | 7.014 | 4,364,646 | -0.26(-3.56%) |
Apr 03, 2003 | 7.749 | 7.764 | 7.014 | 7.273 | 6,255,913 | -0.47(-6.07%) |
Apr 02, 2003 | 7.761 | 7.812 | 7.711 | 7.743 | 1,248,569 | +0.07(+0.86%) |